10.43
-0.18(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 10.62 | 10.43 | 10.43 | 10.71 | 10.4 | 4.43M |
| September 08, 2025 | 10.31 | 10.61 | 10.61 | 10.86 | 10.31 | 6.44M |
| September 05, 2025 | 10.3 | 10.37 | 10.37 | 10.5 | 9.95 | 5.96M |
| September 04, 2025 | 10.39 | 10.3 | 10.3 | 10.65 | 10.08 | 6.4M |
| September 03, 2025 | 10.73 | 10.45 | 10.45 | 10.88 | 10.26 | 8.65M |
| September 02, 2025 | 10.86 | 10.53 | 10.53 | 10.99 | 10.53 | 6.07M |
| September 01, 2025 | 11.39 | 11.08 | 11.08 | 11.88 | 11.02 | 9.53M |
| August 29, 2025 | 11.8 | 11.31 | 11.31 | 11.85 | 11.23 | 12.31M |
| August 28, 2025 | 11.85 | 11.82 | 11.82 | 11.85 | 11.2 | 17.6M |
| August 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 2.6M |
| August 26, 2025 | 10.14 | 10.75 | 10.75 | 10.75 | 10.14 | 8.79M |
| August 25, 2025 | 10.64 | 10.24 | 10.24 | 10.69 | 10.13 | 11.54M |
| August 22, 2025 | 10.28 | 10.19 | 10.19 | 10.35 | 9.89 | 8.83M |
| August 21, 2025 | 9.75 | 10.16 | 10.16 | 10.16 | 9.75 | 5.67M |
| August 20, 2025 | 9.55 | 9.68 | 9.68 | 9.68 | 9.43 | 4.26M |
| August 19, 2025 | 9.57 | 9.6 | 9.6 | 9.65 | 9.41 | 4.86M |
| August 18, 2025 | 9.32 | 9.41 | 9.41 | 9.63 | 9.25 | 9.1M |
| August 15, 2025 | 8.78 | 9.22 | 9.22 | 9.22 | 8.78 | 4.94M |
| August 14, 2025 | 9.04 | 8.78 | 8.78 | 9.06 | 8.78 | 3.76M |
| August 13, 2025 | 9.15 | 9.04 | 9.04 | 9.21 | 9.03 | 3.35M |
| August 12, 2025 | 8.96 | 9.14 | 9.14 | 9.14 | 8.91 | 4.49M |
| August 11, 2025 | 8.97 | 8.94 | 8.94 | 9.01 | 8.9 | 2.86M |
| August 08, 2025 | 9.06 | 8.94 | 8.94 | 9.11 | 8.87 | 3.89M |
| August 07, 2025 | 9.09 | 9.02 | 9.02 | 9.17 | 9 | 3.08M |
| August 06, 2025 | 9.12 | 9.08 | 9.08 | 9.16 | 8.97 | 3.33M |
| August 05, 2025 | 8.94 | 9.15 | 9.15 | 9.26 | 8.89 | 5.23M |
| August 04, 2025 | 8.87 | 8.93 | 8.93 | 8.94 | 8.79 | 2.79M |
| August 01, 2025 | 8.71 | 8.87 | 8.87 | 8.89 | 8.65 | 2.91M |
| July 31, 2025 | 8.82 | 8.78 | 8.78 | 8.89 | 8.63 | 3.25M |
| July 30, 2025 | 8.78 | 8.82 | 8.82 | 9.07 | 8.75 | 3.48M |
| July 29, 2025 | 8.81 | 8.8 | 8.8 | 8.83 | 8.73 | 2.02M |
| July 28, 2025 | 8.74 | 8.83 | 8.83 | 8.85 | 8.69 | 3.22M |
| July 25, 2025 | 8.7 | 8.73 | 8.73 | 8.89 | 8.69 | 4.34M |
| July 24, 2025 | 8.55 | 8.61 | 8.61 | 8.65 | 8.52 | 2.01M |
| July 23, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.56 | 2.61M |
| July 22, 2025 | 8.81 | 8.64 | 8.64 | 8.81 | 8.63 | 3.55M |
| July 21, 2025 | 8.78 | 8.81 | 8.81 | 8.87 | 8.76 | 3.32M |
| July 18, 2025 | 8.83 | 8.83 | 8.83 | 8.97 | 8.81 | 2.6M |
| July 17, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.65 | 2.87M |
| July 16, 2025 | 8.78 | 8.83 | 8.83 | 8.94 | 8.7 | 3.85M |
| July 15, 2025 | 8.8 | 8.72 | 8.72 | 8.93 | 8.56 | 4.16M |
| July 14, 2025 | 9.04 | 8.86 | 8.86 | 9.1 | 8.78 | 4.92M |
| July 11, 2025 | 9.17 | 9.11 | 9.11 | 9.19 | 9.03 | 3.65M |
| July 10, 2025 | 9.24 | 9.2 | 9.2 | 9.3 | 9.11 | 3.55M |
| July 09, 2025 | 9.4 | 9.19 | 9.19 | 9.4 | 9.16 | 3.84M |
| July 08, 2025 | 9.22 | 9.35 | 9.35 | 9.44 | 9.1 | 8.33M |
| July 07, 2025 | 8.8 | 9.21 | 9.21 | 9.21 | 8.8 | 8.43M |
| July 04, 2025 | 8.89 | 8.77 | 8.77 | 8.99 | 8.75 | 3.41M |
| July 03, 2025 | 8.91 | 8.95 | 8.95 | 9.07 | 8.86 | 3.1M |
| July 02, 2025 | 9.03 | 8.9 | 8.9 | 9.05 | 8.82 | 3.72M |
| July 01, 2025 | 8.85 | 9.01 | 9.01 | 9.03 | 8.8 | 4.01M |
| June 30, 2025 | 8.63 | 8.85 | 8.85 | 8.92 | 8.63 | 4.67M |
| June 27, 2025 | 8.76 | 8.67 | 8.67 | 8.81 | 8.65 | 3.63M |
| June 26, 2025 | 8.78 | 8.75 | 8.75 | 8.87 | 8.72 | 2.72M |
| June 25, 2025 | 9.05 | 8.8 | 8.8 | 9.05 | 8.72 | 3.39M |
| June 24, 2025 | 8.8 | 8.97 | 8.97 | 9.15 | 8.75 | 3.64M |
| June 23, 2025 | 8.55 | 8.75 | 8.75 | 8.84 | 8.4 | 3.94M |
| June 20, 2025 | 8.92 | 8.57 | 8.57 | 8.97 | 8.52 | 4.18M |
| June 19, 2025 | 9.18 | 8.9 | 8.9 | 9.3 | 8.85 | 4.72M |
| June 18, 2025 | 9.4 | 9.2 | 9.2 | 9.41 | 9.08 | 4.85M |